Jabil Circuit

JBL
🏛️ usa →
202.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 153.00 153.00 151.01 152.93 9.6K
09:32 153.15 153.15 153.15 153.15 3.4K
09:33 153.15 153.15 153.15 153.15 0.4K
09:34 153.15 153.15 153.15 153.15 0.1K
09:35 153.15 153.67 153.15 153.67 0.7K
09:36 153.65 154.16 153.65 154.16 6.0K
09:37 154.54 154.54 153.84 153.84 5.3K
09:38 153.84 153.84 153.75 153.75 1.3K
09:39 153.75 153.80 153.75 153.80 0.6K
09:40 153.80 154.02 153.55 154.00 4.8K
09:41 153.72 153.86 153.72 153.86 4.5K
09:42 153.86 154.11 153.75 153.75 1.0K
09:43 153.81 153.81 153.66 153.66 1.8K
09:44 153.66 154.06 153.66 154.06 2.7K
09:45 154.06 154.06 153.72 153.72 1.6K
09:46 153.72 153.76 153.72 153.76 0.4K
09:47 153.76 153.77 153.76 153.77 0.8K
09:48 153.77 153.81 153.77 153.81 0.5K
09:49 154.25 154.25 154.25 154.25 0.7K
09:50 154.25 154.25 154.25 154.25 0.9K
09:51 154.25 154.25 154.22 154.22 0.5K
09:52 154.22 154.36 154.22 154.36 0.9K
09:53 154.36 154.43 154.36 154.43 0.5K
09:54 154.50 154.50 154.37 154.37 4.6K
09:55 154.37 154.37 154.36 154.36 2.3K
09:56 154.36 154.52 154.31 154.52 3.5K
09:57 154.55 154.69 154.41 154.69 9.2K
09:58 154.69 155.00 154.69 154.76 7.6K
09:59 154.76 154.76 154.29 154.29 2.4K
10:00 154.29 154.42 154.29 154.42 1.6K
10:01 154.21 154.21 153.52 153.52 6.4K
10:02 153.52 153.52 152.85 153.06 1.9K
10:03 152.96 153.01 152.96 153.01 1.1K
10:04 153.09 153.09 153.09 153.09 0.3K
10:05 153.09 153.09 152.83 152.91 1.7K
10:06 152.91 153.16 152.91 153.16 2.6K
10:07 152.96 152.96 152.96 152.96 0.9K
10:08 152.96 152.96 152.75 152.75 2.3K
10:09 152.45 152.78 152.45 152.78 1.8K
10:10 152.78 152.78 152.78 152.78 0.2K
10:11 152.85 152.85 152.85 152.85 0.3K
10:12 152.99 152.99 152.99 152.99 1.2K
10:13 152.99 152.99 152.79 152.79 1.0K
10:14 152.79 152.79 152.79 152.79 0.7K
10:15 152.79 152.96 152.79 152.96 1.5K
10:16 152.96 153.12 152.96 153.12 0.6K
10:17 153.12 153.12 153.12 153.12 1.3K
10:18 153.14 153.14 152.99 153.08 6.1K
10:19 153.08 153.08 153.05 153.08 1.2K
10:20 153.21 153.33 153.21 153.33 1.9K
10:21 153.33 153.35 153.33 153.35 1.3K
10:22 153.35 153.37 153.35 153.37 3.4K
10:23 153.37 153.52 153.37 153.45 2.6K
10:24 153.45 153.45 153.45 153.45 1.3K
10:25 153.77 153.77 153.72 153.72 0.7K
10:26 153.85 153.98 153.84 153.98 1.5K
10:27 153.98 154.17 153.98 154.17 0.8K
10:28 154.16 154.16 154.07 154.07 2.7K
10:29 154.00 154.00 153.95 154.00 3.9K
10:30 154.00 154.00 153.84 153.84 1.9K
10:31 153.84 153.84 153.72 153.79 1.0K
10:32 153.72 153.72 153.70 153.70 0.9K
10:33 153.68 153.68 153.52 153.56 2.6K
10:34 153.42 153.42 153.42 153.42 0.5K
10:35 153.54 153.54 153.54 153.54 1.2K
10:36 153.54 153.54 153.54 153.54 0.2K
10:37 153.54 153.54 153.48 153.48 1.6K
10:38 153.48 153.48 153.37 153.37 1.5K
10:39 153.37 153.37 153.10 153.10 1.3K
10:40 153.08 153.08 152.64 152.70 3.9K
10:41 152.90 152.90 152.75 152.75 2.1K
10:42 152.75 152.75 152.75 152.75 0.3K
10:43 152.75 152.97 152.75 152.75 1.7K
10:44 152.68 152.79 152.68 152.79 1.6K
10:45 152.79 152.80 152.76 152.76 2.5K
10:46 152.76 152.76 152.75 152.75 0.3K
10:47 152.64 152.64 152.62 152.62 2.8K
10:48 152.76 152.76 152.74 152.74 2.4K
10:49 152.74 152.74 152.63 152.74 0.5K
10:50 152.74 152.74 152.70 152.74 5.6K
10:51 152.74 152.95 152.74 152.95 1.2K
10:52 152.99 153.05 152.99 153.05 0.8K
10:53 153.07 153.18 153.02 153.18 2.2K
10:54 153.18 153.31 153.18 153.31 1.6K
10:55 153.48 153.59 153.43 153.58 1.8K
10:56 153.58 153.69 153.58 153.69 1.0K
10:57 153.77 153.77 153.64 153.65 1.3K
10:58 153.65 154.13 153.65 154.13 4.7K
10:59 154.50 154.50 154.25 154.25 25.7K
11:00 154.25 154.25 154.25 154.25 0.5K
11:01 154.33 154.54 154.33 154.44 4.9K
11:02 154.44 154.58 154.44 154.47 2.5K
11:03 154.47 154.48 154.43 154.48 3.2K
11:04 154.57 154.57 154.57 154.57 1.2K
11:05 154.45 154.83 154.45 154.83 7.5K
11:06 154.83 154.83 154.69 154.75 4.7K
11:07 155.15 155.30 155.13 155.14 21.6K
11:08 155.08 155.08 154.99 155.00 4.7K
11:09 155.10 155.11 155.04 155.05 3.2K
11:10 155.11 155.11 155.00 155.00 0.4K
11:11 155.00 155.00 154.95 154.95 2.0K
11:12 154.95 154.97 154.87 154.87 2.6K
11:13 154.75 155.05 154.75 155.05 10.5K
11:14 155.05 155.10 154.99 155.10 1.4K
11:15 155.25 155.25 155.22 155.22 4.8K
11:16 155.22 155.22 155.13 155.13 1.9K
11:17 155.13 155.19 155.11 155.11 6.6K
11:18 155.11 155.11 154.98 155.05 3.4K
11:19 155.13 155.18 155.13 155.18 2.1K
11:20 155.18 155.18 154.99 154.99 1.2K
11:21 154.99 155.09 154.99 155.09 0.8K
11:22 154.96 155.17 154.96 155.17 1.3K
11:23 155.08 155.08 154.96 154.96 2.1K
11:24 154.96 154.96 154.93 154.93 1.6K
11:25 155.00 155.00 154.94 154.94 1.1K
11:26 154.99 155.13 154.99 155.13 1.9K
11:27 155.06 155.10 155.06 155.10 1.6K
11:28 155.10 155.10 155.10 155.10 0.4K
11:29 155.10 155.35 155.10 155.35 3.7K
11:30 155.26 155.35 155.26 155.35 1.3K
11:31 155.38 155.38 154.89 154.89 7.7K
11:32 154.89 154.89 154.89 154.89 1.3K
11:33 154.89 155.21 154.89 155.16 0.8K
11:34 155.16 155.16 155.08 155.08 1.5K
11:35 155.08 155.08 154.99 154.99 0.3K
11:36 154.99 154.99 154.89 154.89 1.3K
11:37 154.86 154.86 154.80 154.85 0.6K
11:38 154.85 154.85 154.78 154.81 2.1K
11:39 154.81 154.88 154.81 154.83 1.5K
11:40 154.83 154.99 154.83 154.99 2.4K
11:41 154.90 154.90 154.90 154.90 0.9K
11:42 154.90 154.90 154.74 154.74 2.8K
11:43 154.82 154.82 154.75 154.82 4.9K
11:44 154.82 154.82 154.82 154.82 0.4K
11:45 154.82 154.82 154.75 154.78 2.7K
11:46 154.75 154.75 154.75 154.75 3.0K
11:47 154.75 154.81 154.75 154.77 2.9K
11:48 154.77 154.86 154.77 154.86 0.3K
11:49 154.91 154.91 154.83 154.87 2.3K
11:50 154.87 154.87 154.75 154.75 3.7K
11:51 154.75 154.77 154.69 154.77 31.1K
11:52 154.74 154.80 154.74 154.74 4.7K
11:53 154.74 154.74 154.72 154.72 1.5K
11:54 154.75 154.75 154.70 154.70 24.8K
11:55 154.70 154.70 154.62 154.62 15.7K
11:56 154.66 154.86 154.66 154.79 21.1K
11:57 154.79 154.79 154.75 154.75 0.3K
11:58 154.75 154.84 154.75 154.84 0.8K
11:59 154.65 154.75 154.65 154.75 1.9K
12:00 154.75 154.77 154.65 154.77 1.1K
12:01 154.76 154.79 154.76 154.79 13.1K
12:02 154.79 154.79 154.75 154.78 8.8K
12:03 154.78 154.78 154.78 154.78 1.0K
12:04 154.75 154.75 154.75 154.75 1.4K
12:05 154.77 154.77 154.74 154.76 5.8K
12:06 154.85 154.85 154.74 154.84 7.1K
12:07 154.84 154.84 154.75 154.75 0.8K
12:08 154.79 154.82 154.79 154.82 2.6K
12:09 154.82 154.82 154.79 154.79 2.8K
12:10 154.79 154.79 154.79 154.79 1.1K
12:11 154.82 154.82 154.75 154.82 7.9K
12:12 154.82 154.85 154.81 154.81 1.9K
12:13 154.87 154.87 154.81 154.81 0.7K
12:14 154.81 154.88 154.81 154.88 0.8K
12:15 154.82 154.92 154.82 154.92 0.9K
12:16 154.92 155.00 154.92 155.00 2.1K
12:17 155.00 155.03 154.94 155.03 0.8K
12:18 155.04 155.04 155.03 155.03 2.5K
12:19 155.07 155.11 155.07 155.11 2.6K
12:20 155.18 155.20 155.18 155.20 3.4K
12:21 155.11 155.11 155.11 155.11 1.8K
12:22 155.11 155.16 155.11 155.11 0.7K
12:23 155.11 155.18 155.11 155.11 0.8K
12:24 155.02 155.02 155.01 155.01 2.9K
12:25 155.01 155.01 155.01 155.01 0.2K
12:26 154.99 155.04 154.99 155.04 0.4K
12:27 155.04 155.05 154.99 155.05 1.3K
12:28 155.05 155.05 154.92 154.92 2.9K
12:29 155.05 155.05 155.02 155.02 1.8K
12:30 155.02 155.04 155.00 155.04 1.4K
12:31 155.04 155.07 155.01 155.07 0.6K
12:32 155.07 155.07 155.03 155.03 0.8K
12:33 155.03 155.10 155.03 155.10 1.8K
12:34 155.10 155.25 155.10 155.25 2.4K
12:35 155.25 155.25 155.25 155.25 0.5K
12:36 155.55 155.55 155.38 155.38 25.4K
12:37 155.38 155.38 155.23 155.23 1.3K
12:38 155.25 155.25 155.09 155.09 2.8K
12:39 155.00 155.06 155.00 155.06 1.7K
12:40 155.12 155.12 155.09 155.09 1.0K
12:41 155.09 155.09 155.01 155.02 0.9K
12:42 155.02 155.02 155.02 155.02 0.3K
12:43 155.02 155.02 155.02 155.02 0.7K
12:44 155.02 155.02 154.98 154.98 0.6K
12:45 154.98 154.98 154.94 154.94 2.6K
12:46 155.01 155.07 155.01 155.07 2.5K
12:47 155.07 155.07 155.07 155.07 1.7K
12:48 155.07 155.07 154.95 154.95 0.7K
12:49 154.95 154.95 154.95 154.95 0.4K
12:50 155.01 155.01 154.98 154.98 1.4K
12:51 154.98 155.01 154.98 155.01 0.6K
12:52 155.01 155.01 154.94 154.94 3.6K
12:53 154.94 154.95 154.87 154.87 0.6K
12:54 154.87 154.88 154.87 154.88 0.3K
12:55 154.88 154.88 154.88 154.88 0.2K
12:56 155.02 155.02 154.95 154.95 1.4K
12:57 154.95 155.08 154.95 155.08 2.4K
12:58 155.09 155.09 155.00 155.00 1.4K
12:59 155.00 155.20 155.00 155.20 2.2K
13:00 155.20 155.25 155.20 155.20 2.2K
13:01 155.20 155.24 155.18 155.24 0.7K
13:02 155.24 155.32 155.24 155.26 3.5K
13:03 155.26 155.42 155.26 155.35 1.8K
13:04 155.35 155.41 155.35 155.41 0.4K
13:05 155.41 155.41 155.35 155.35 1.6K
13:06 155.35 155.35 155.25 155.25 2.1K
13:07 155.25 155.28 155.25 155.28 1.0K
13:08 155.28 155.28 155.28 155.28 0.3K
13:09 155.28 155.39 155.28 155.35 3.0K
13:10 155.35 155.35 155.35 155.35 0.5K
13:11 155.35 155.41 155.35 155.41 0.8K
13:12 155.41 155.45 155.41 155.45 0.8K
13:13 155.45 155.46 155.41 155.41 1.6K
13:14 155.41 155.47 155.41 155.47 0.4K
13:15 155.47 155.52 155.47 155.52 2.0K
13:16 155.48 155.48 155.48 155.48 0.4K
13:17 155.48 155.53 155.48 155.53 0.2K
13:18 155.53 155.57 155.53 155.57 1.4K
13:19 155.52 155.58 155.52 155.55 9.2K
13:20 155.55 155.55 155.52 155.52 1.3K
13:21 155.49 155.49 155.49 155.49 0.6K
13:22 155.48 155.48 155.48 155.48 1.8K
13:23 155.49 155.55 155.49 155.53 2.1K
13:24 155.53 155.53 155.47 155.47 1.2K
13:25 155.50 155.60 155.50 155.60 4.2K
13:26 155.60 155.60 155.60 155.60 0.4K
13:27 155.64 155.71 155.64 155.71 1.7K
13:28 155.68 155.73 155.68 155.73 0.7K
13:29 155.67 155.67 155.60 155.64 6.6K
13:30 155.64 155.64 155.64 155.64 0.6K
13:31 155.64 155.65 155.57 155.57 2.6K
13:32 155.49 155.49 155.37 155.37 2.2K
13:33 155.37 155.37 155.37 155.37 0.3K
13:34 155.37 155.50 155.37 155.45 3.1K
13:35 155.55 155.55 155.53 155.53 0.6K
13:36 155.53 155.62 155.53 155.62 2.8K
13:37 155.62 155.63 155.62 155.63 1.0K
13:38 155.63 155.63 155.45 155.45 4.7K
13:39 155.37 155.37 155.32 155.32 0.8K
13:40 155.32 155.32 155.32 155.32 0.3K
13:41 155.32 155.35 155.32 155.35 1.6K
13:42 155.25 155.32 155.25 155.30 4.3K
13:43 155.30 155.34 155.30 155.34 1.2K
13:44 155.34 155.34 155.25 155.25 2.4K
13:45 155.25 155.29 155.21 155.29 1.1K
13:46 155.29 155.31 155.29 155.31 1.9K
13:47 155.32 155.32 155.22 155.22 2.8K
13:48 155.22 155.25 155.20 155.25 0.8K
13:49 155.25 155.25 155.04 155.04 4.2K
13:50 155.04 155.12 155.04 155.12 0.3K
13:51 155.12 155.13 155.12 155.13 0.5K
13:52 155.13 155.16 155.13 155.16 0.4K
13:53 155.13 155.13 155.12 155.12 1.8K
13:54 155.12 155.12 155.12 155.12 0.1K
13:55 155.15 155.15 155.15 155.15 0.4K
13:56 155.15 155.15 155.13 155.13 0.4K
13:57 155.10 155.10 154.90 154.90 5.0K
13:58 154.90 154.90 154.88 154.88 0.5K
13:59 154.88 154.88 154.88 154.88 0.3K
14:00 154.88 154.96 154.88 154.96 1.1K
14:01 154.89 154.93 154.86 154.93 0.6K
14:02 154.93 154.97 154.93 154.97 2.3K
14:03 155.04 155.12 155.04 155.12 2.2K
14:04 155.12 155.12 155.11 155.11 0.7K
14:05 155.11 155.11 155.07 155.07 0.4K
14:06 154.99 155.01 154.97 155.01 3.6K
14:07 155.01 155.01 154.99 154.99 0.4K
14:08 155.09 155.16 155.09 155.16 2.9K
14:09 155.16 155.17 155.09 155.09 0.6K
14:10 155.16 155.16 155.16 155.16 0.5K
14:11 155.16 155.16 155.15 155.15 0.6K
14:12 155.15 155.22 155.15 155.22 1.3K
14:13 155.16 155.16 155.16 155.16 1.0K
14:14 155.16 155.36 155.16 155.23 6.8K
14:15 155.23 155.23 155.10 155.10 1.4K
14:16 155.10 155.10 154.95 154.95 0.8K
14:17 154.95 154.95 154.91 154.91 0.3K
14:18 154.91 154.91 154.91 154.91 1.4K
14:19 154.91 154.91 154.91 154.91 0.3K
14:20 154.91 154.91 154.89 154.89 0.6K
14:21 154.89 154.89 154.78 154.78 2.2K
14:22 154.78 154.84 154.77 154.77 1.5K
14:23 154.77 154.77 154.73 154.73 0.5K
14:24 154.77 154.95 154.75 154.89 5.7K
14:25 154.90 154.91 154.90 154.91 1.1K
14:26 154.91 154.93 154.91 154.93 0.7K
14:27 154.96 155.03 154.93 155.03 1.1K
14:28 155.03 155.06 155.01 155.06 1.2K
14:29 155.06 155.09 155.06 155.09 0.5K
14:30 155.09 155.09 155.09 155.09 2.5K
14:31 155.09 155.11 155.09 155.11 1.5K
14:32 155.11 155.13 155.11 155.13 2.1K
14:33 155.13 155.13 155.12 155.12 0.4K
14:34 155.12 155.12 155.10 155.10 0.8K
14:35 155.04 155.04 155.04 155.04 2.5K
14:36 155.04 155.07 155.02 155.02 1.0K
14:37 155.07 155.07 154.98 154.98 1.2K
14:38 154.98 154.98 154.98 154.98 0.2K
14:39 154.98 154.98 154.91 154.91 4.0K
14:40 154.85 154.85 154.85 154.85 0.4K
14:41 154.85 154.86 154.85 154.86 0.9K
14:42 154.86 154.86 154.86 154.86 0.2K
14:43 154.86 154.86 154.86 154.86 0.7K
14:44 154.86 154.87 154.86 154.87 1.7K
14:45 154.87 154.99 154.87 154.99 2.1K
14:46 154.99 155.06 154.99 155.06 0.9K
14:47 155.06 155.06 155.02 155.02 1.0K
14:48 155.02 155.02 154.90 154.90 3.8K
14:49 154.90 154.90 154.90 154.90 0.9K
14:50 154.90 154.90 154.75 154.75 4.4K
14:51 154.75 154.83 154.75 154.78 4.0K
14:52 154.79 154.79 154.78 154.78 4.1K
14:53 154.78 154.78 154.75 154.75 1.2K
14:54 154.77 154.77 154.77 154.77 17.8K
14:55 154.77 154.77 154.77 154.77 0.4K
14:56 154.77 154.78 154.77 154.78 0.7K
14:57 154.78 154.78 154.78 154.78 1.0K
14:58 154.67 154.73 154.67 154.73 14.4K
14:59 154.73 154.75 154.73 154.75 5.7K
15:00 154.86 154.86 154.80 154.80 15.0K
15:01 154.80 154.80 154.80 154.80 1.8K
15:02 154.80 154.80 154.66 154.66 13.9K
15:03 154.66 154.77 154.66 154.77 5.0K
15:04 154.75 154.75 154.65 154.70 15.6K
15:05 154.69 154.79 154.69 154.74 2.6K
15:06 154.82 154.82 154.79 154.79 2.1K
15:07 154.79 154.79 154.79 154.79 0.9K
15:08 154.79 154.80 154.79 154.80 2.1K
15:09 154.79 154.79 154.23 154.38 9.9K
15:10 154.37 154.50 154.23 154.33 1.5K
15:11 154.35 154.36 154.34 154.36 1.1K
15:12 154.33 154.41 154.32 154.41 4.6K
15:13 154.44 154.44 154.44 154.44 1.9K
15:14 154.47 154.47 154.25 154.25 15.1K
15:15 154.25 154.36 154.25 154.36 2.2K
15:16 154.36 154.36 154.34 154.34 1.6K
15:17 154.34 154.34 154.34 154.34 0.7K
15:18 154.18 154.18 153.76 153.76 9.0K
15:19 153.72 153.85 153.72 153.85 4.7K
15:20 153.85 153.85 153.78 153.78 1.4K
15:21 153.78 153.78 153.76 153.77 0.7K
15:22 153.69 153.69 153.55 153.64 2.7K
15:23 153.55 153.67 153.55 153.57 6.6K
15:24 153.57 153.57 153.57 153.57 0.9K
15:25 153.57 153.67 153.57 153.67 2.4K
15:26 153.75 153.76 153.75 153.76 4.0K
15:27 153.78 153.78 153.65 153.65 2.6K
15:28 153.65 153.65 153.37 153.37 2.8K
15:29 153.44 153.44 153.34 153.34 3.0K
15:30 153.34 153.40 153.34 153.40 4.3K
15:31 153.49 153.49 153.46 153.46 3.3K
15:32 153.35 153.50 153.35 153.50 4.1K
15:33 153.48 153.48 153.48 153.48 1.0K
15:34 153.43 153.52 153.37 153.52 1.9K
15:35 153.52 153.52 153.34 153.34 3.3K
15:36 153.32 153.32 153.17 153.17 3.0K
15:37 153.15 153.18 153.05 153.18 5.0K
15:38 153.01 153.14 153.01 153.11 1.9K
15:39 153.11 153.11 153.11 153.11 1.7K
15:40 153.07 153.12 153.04 153.04 8.4K
15:41 153.14 153.30 153.14 153.30 18.2K
15:42 153.30 153.32 153.26 153.29 4.8K
15:43 153.23 153.23 153.13 153.16 6.2K
15:44 153.10 153.20 153.04 153.20 4.3K
15:45 153.19 153.19 153.00 153.00 4.4K
15:46 152.92 152.93 152.88 152.88 4.7K
15:47 152.88 152.88 152.81 152.81 4.8K
15:48 152.81 152.81 152.78 152.81 4.1K
15:49 152.81 152.92 152.81 152.83 8.8K
15:50 152.82 152.83 152.82 152.82 2.6K
15:51 152.84 152.84 152.61 152.61 16.3K
15:52 152.71 152.78 152.69 152.78 13.1K
15:53 152.78 152.84 152.78 152.84 6.8K
15:54 152.84 152.93 152.84 152.86 10.4K
15:55 152.90 152.90 152.87 152.90 10.5K
15:56 152.93 152.98 152.80 152.83 27.2K
15:57 152.83 152.96 152.76 152.96 19.4K
15:58 152.91 152.98 152.90 152.91 25.3K
15:59 152.90 152.90 152.80 152.80 28.7K
16:00 152.77 152.78 152.62 152.73 377.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available